Italia markets closed

Covestro AG (41COV.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
51,56+1,02 (+2,02%)
Alla chiusura: 04:41PM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202451,5651,5651,5651,5651,56-
20 giu 202450,5450,5450,5450,5450,54-
19 giu 202449,5649,5649,5649,5649,56-
18 giu 202450,0050,0050,0050,0050,00-
17 giu 202449,9249,9249,9249,9249,92-
14 giu 202450,4850,4850,4850,4850,48-
13 giu 202450,9050,9050,9050,9050,90-
12 giu 202452,6252,6252,6252,6252,62-
11 giu 202451,1651,1651,1651,9051,90100
10 giu 202448,4948,4948,4948,4948,49-
07 giu 202448,4448,4448,4448,4448,44-
06 giu 202447,1747,1747,1747,1747,17-
05 giu 202448,3348,3348,3348,3348,33-
04 giu 202448,8648,8648,8648,8648,86-
03 giu 202449,4149,4149,4149,4149,41-
31 mag 202449,6049,6049,6049,6049,60-
30 mag 202449,4249,4249,4249,4249,42-
29 mag 202448,6648,6648,6648,6648,66-
28 mag 202449,7149,7149,7149,7149,71-
27 mag 202449,4749,4749,4749,4749,47-
24 mag 202448,8748,8748,8748,8748,87-
23 mag 202447,6747,6747,6747,6747,67-
22 mag 202447,8047,8047,8047,8047,80-
21 mag 202449,5449,5449,5449,5449,54-
20 mag 202449,1649,1649,1649,1649,16-
17 mag 202448,2048,2048,2048,2048,20-
16 mag 202448,0148,0148,0148,0148,01-
15 mag 202448,5048,5048,5048,5048,50-
14 mag 202448,6748,6748,6748,6748,67-
13 mag 202448,8248,8248,8248,8248,82-
10 mag 202448,3748,3748,3748,3748,37-
09 mag 202448,8648,8648,8648,8648,86-
08 mag 202448,4748,4748,4748,4748,47-
07 mag 202449,2649,2649,2649,2649,26-
06 mag 202447,4647,4647,4647,4647,46-
03 mag 202447,6347,6347,6347,6347,63-
02 mag 202447,4047,4047,4047,4047,40-
30 apr 202447,1947,1947,1947,1947,19-
29 apr 202447,5647,5647,5647,5647,56-
26 apr 202448,0648,0648,0648,0648,06-
25 apr 202447,7147,7147,7147,7147,71-
24 apr 202448,2848,2848,2848,2848,28-
23 apr 202448,7348,7348,7348,7348,73-
22 apr 202448,6548,6548,6548,6548,65-
19 apr 202449,0249,0249,0249,0249,02-
18 apr 202450,2050,2050,2050,2050,20-
17 apr 202452,1052,1052,1050,4650,46200
16 apr 202451,2051,2051,2051,2051,20-
15 apr 202450,8050,8050,8050,8050,80-
12 apr 202450,0450,0450,0450,0450,04-
11 apr 202449,9749,9749,9749,9749,97-
10 apr 202451,3051,3051,3051,3051,30-
09 apr 202451,5051,5051,5051,5051,50-
08 apr 202452,3252,3252,3252,3252,32-
05 apr 202451,1051,1051,1051,1051,10-
04 apr 202451,7851,7851,7851,7851,78-
03 apr 202451,1051,1051,1051,1051,10-
02 apr 202450,5050,5050,5050,5050,50-
28 mar 202450,6650,6650,6650,6650,66-
27 mar 202450,1250,1250,1250,1250,12-
26 mar 202450,1050,1050,1050,1050,10-
25 mar 202450,7250,7250,7250,7250,72-
22 mar 202450,6650,6650,6650,6650,66-
21 mar 202450,0250,0250,0250,0250,02-
20 mar 202450,0650,0650,0650,0650,06-
19 mar 202448,8748,8748,8748,8748,87-
18 mar 202448,4248,4248,4248,4248,42-
15 mar 202447,9047,9047,9047,9047,90-
14 mar 202448,0348,0348,0348,0348,03-
13 mar 202448,6248,6248,6248,6248,62-
12 mar 202448,9748,9748,9748,9748,97-
11 mar 202448,1248,1248,1248,1248,12-
08 mar 202448,9348,9348,9348,9348,93-
07 mar 202448,2448,2448,2448,2448,24-
06 mar 202448,3948,3948,3948,3948,39-
05 mar 202448,9348,9348,9348,9348,93-
04 mar 202449,5049,5049,5049,5049,50-
01 mar 202450,0050,0050,0050,4650,4640
29 feb 202450,2650,2650,2650,2650,26-
28 feb 202449,4949,4949,4949,4949,49-
27 feb 202450,0250,0250,0250,0250,02-
26 feb 202450,0250,0250,0250,0250,02-
23 feb 202449,9349,9349,9349,9349,93-
22 feb 202450,1250,1250,1250,1250,12-
21 feb 202447,5047,5047,5047,5047,50-
20 feb 202447,7047,7047,7047,7047,70-
19 feb 202447,1147,1147,1147,1147,11-
16 feb 202448,4648,4648,4648,4648,46-
15 feb 202448,7048,7048,7048,7048,70-
14 feb 202448,5748,5748,5748,5748,57-
13 feb 202448,8548,8548,8548,8548,85-
12 feb 202448,9748,9748,9748,9748,97-
09 feb 202448,1448,1448,1448,1448,14-
08 feb 202447,9347,9347,9347,9347,93-
07 feb 202447,9047,9047,9047,9047,90-
06 feb 202448,2248,2248,2248,2248,22-
05 feb 202447,2447,2447,2447,2447,24-
02 feb 202447,2047,2047,2046,9946,9940
01 feb 202447,7847,7847,7847,7847,78-
31 gen 202449,1649,1649,1649,1349,1380
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...